Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.36 | 31.39 | 30.44 | 30.45 | 554,086 | -0.85(-2.72%) |
Jan 30, 2024 | 31.29 | 31.40 | 31.01 | 31.30 | 203,314 | -0.10(-0.31%) |
Jan 29, 2024 | 31.22 | 31.49 | 31.11 | 31.40 | 232,716 | +0.15(+0.47%) |
Jan 26, 2024 | 31.29 | 31.40 | 31.07 | 31.25 | 247,610 | +0.15(+0.47%) |
Jan 25, 2024 | 31.18 | 31.33 | 30.96 | 31.10 | 222,934 | +0.33(+1.08%) |
Jan 24, 2024 | 31.35 | 31.36 | 30.70 | 30.77 | 260,298 | -0.32(-1.04%) |
Jan 23, 2024 | 31.43 | 31.45 | 30.94 | 31.09 | 176,334 | -0.16(-0.50%) |
Jan 22, 2024 | 31.21 | 31.45 | 31.10 | 31.25 | 258,321 | +0.13(+0.41%) |
Jan 19, 2024 | 30.93 | 31.16 | 30.64 | 31.12 | 310,165 | +0.37(+1.20%) |
Jan 18, 2024 | 31.08 | 31.23 | 30.50 | 30.76 | 365,867 | -0.21(-0.69%) |
Jan 17, 2024 | 31.76 | 32.02 | 30.89 | 30.97 | 325,499 | -1.03(-3.22%) |
Jan 16, 2024 | 31.90 | 32.19 | 31.87 | 32.00 | 324,406 | +0.00(+0.00%) |
Jan 12, 2024 | 31.82 | 32.01 | 31.73 | 32.00 | 235,500 | +0.43(+1.35%) |
Jan 11, 2024 | 31.36 | 31.57 | 31.25 | 31.57 | 212,596 | +0.13(+0.40%) |
Jan 10, 2024 | 31.14 | 31.50 | 31.13 | 31.44 | 165,330 | +0.28(+0.90%) |
Jan 09, 2024 | 31.00 | 31.36 | 30.93 | 31.16 | 316,155 | +0.04(+0.12%) |
Jan 08, 2024 | 30.93 | 31.17 | 30.85 | 31.12 | 310,047 | +0.27(+0.88%) |
Jan 05, 2024 | 31.01 | 31.21 | 30.82 | 30.85 | 276,479 | -0.35(-1.12%) |
Jan 04, 2024 | 31.21 | 31.26 | 31.08 | 31.20 | 307,693 | +0.15(+0.47%) |
Jan 03, 2024 | 31.28 | 31.38 | 30.92 | 31.06 | 337,024 | -0.28(-0.90%) |
Jan 02, 2024 | 31.09 | 31.47 | 31.09 | 31.34 | 366,474 | +0.15(+0.47%) |
Dec 29, 2023 | 31.64 | 31.68 | 31.18 | 31.19 | 273,719 | -0.54(-1.71%) |
Dec 28, 2023 | 31.59 | 31.83 | 31.59 | 31.74 | 219,947 | +0.13(+0.40%) |
Dec 27, 2023 | 31.49 | 31.67 | 31.44 | 31.61 | 210,226 | +0.13(+0.40%) |
Dec 26, 2023 | 31.62 | 31.74 | 31.44 | 31.48 | 197,130 | -0.12(-0.37%) |
Dec 22, 2023 | 31.80 | 32.03 | 31.57 | 31.60 | 249,093 | -0.01(-0.03%) |
Dec 21, 2023 | 31.99 | 31.99 | 31.49 | 31.61 | 328,090 | -0.18(-0.58%) |
Dec 20, 2023 | 31.99 | 32.36 | 31.78 | 31.79 | 424,771 | -0.21(-0.67%) |
Dec 19, 2023 | 31.94 | 32.22 | 31.81 | 32.01 | 395,969 | +0.17(+0.55%) |
Dec 18, 2023 | 32.30 | 32.34 | 31.83 | 31.83 | 332,705 | -0.40(-1.23%) |
Dec 15, 2023 | 32.54 | 32.86 | 32.19 | 32.23 | 1,019,837 | -0.52(-1.59%) |
Dec 14, 2023 | 32.77 | 33.28 | 32.59 | 32.75 | 408,905 | +0.20(+0.62%) |
Dec 13, 2023 | 31.96 | 32.85 | 31.92 | 32.55 | 464,531 | +0.57(+1.78%) |
Dec 12, 2023 | 32.10 | 32.12 | 31.92 | 31.98 | 161,711 | -0.06(-0.18%) |
Dec 11, 2023 | 32.01 | 32.17 | 31.92 | 32.04 | 184,719 | +0.07(+0.21%) |
Dec 08, 2023 | 31.99 | 32.22 | 31.92 | 31.97 | 196,325 | -0.13(-0.39%) |
Dec 07, 2023 | 32.06 | 32.25 | 32.01 | 32.09 | 219,788 | +0.12(+0.36%) |
Dec 06, 2023 | 32.35 | 32.51 | 31.89 | 31.98 | 218,502 | -0.22(-0.69%) |
Dec 05, 2023 | 32.20 | 32.33 | 31.98 | 32.20 | 246,675 | +0.00(+0.00%) |
Dec 04, 2023 | 31.81 | 32.30 | 31.81 | 32.20 | 243,205 | +0.19(+0.60%) |
Dec 01, 2023 | 31.47 | 32.06 | 31.44 | 32.01 | 441,346 | +0.51(+1.62%) |
Nov 30, 2023 | 31.38 | 31.58 | 31.10 | 31.50 | 405,436 | +0.18(+0.59%) |
Nov 29, 2023 | 31.43 | 31.65 | 31.22 | 31.31 | 216,445 | -0.01(-0.03%) |
Nov 28, 2023 | 31.31 | 31.45 | 31.11 | 31.32 | 226,067 | -0.07(-0.22%) |
Nov 27, 2023 | 31.32 | 31.51 | 31.28 | 31.39 | 178,692 | -0.02(-0.06%) |
Nov 24, 2023 | 31.25 | 31.48 | 31.24 | 31.41 | 94,301 | +0.11(+0.34%) |
Nov 22, 2023 | 31.40 | 31.58 | 31.20 | 31.30 | 135,272 | +0.14(+0.43%) |
Nov 21, 2023 | 31.48 | 31.48 | 31.12 | 31.17 | 138,851 | -0.35(-1.10%) |
Nov 20, 2023 | 31.38 | 31.57 | 31.23 | 31.52 | 172,618 | +0.13(+0.43%) |
Nov 17, 2023 | 31.50 | 31.66 | 31.31 | 31.38 | 259,108 | +0.05(+0.15%) |
Nov 16, 2023 | 31.53 | 31.60 | 31.31 | 31.33 | 202,993 | -0.19(-0.61%) |
Nov 15, 2023 | 31.73 | 31.97 | 31.44 | 31.53 | 234,165 | -0.25(-0.79%) |
Nov 14, 2023 | 31.24 | 31.78 | 31.14 | 31.77 | 364,667 | +1.11(+3.63%) |
Nov 13, 2023 | 30.19 | 30.68 | 30.13 | 30.66 | 211,029 | +0.33(+1.08%) |
Nov 10, 2023 | 30.36 | 30.46 | 30.05 | 30.33 | 263,794 | +0.07(+0.22%) |
Nov 09, 2023 | 30.45 | 30.69 | 30.20 | 30.27 | 218,795 | +0.04(+0.13%) |
Nov 08, 2023 | 30.29 | 30.42 | 29.97 | 30.23 | 179,451 | -0.06(-0.19%) |
Nov 07, 2023 | 30.63 | 30.90 | 30.18 | 30.29 | 150,785 | -0.50(-1.62%) |
Nov 06, 2023 | 30.81 | 30.95 | 30.62 | 30.79 | 245,720 | -0.18(-0.59%) |
Nov 03, 2023 | 31.37 | 31.54 | 30.91 | 30.97 | 275,250 | +0.01(+0.03%) |
Nov 02, 2023 | 30.78 | 31.09 | 30.72 | 30.96 | 195,323 | +0.51(+1.67%) |